Kingsoft Cloud Holdings Ltd (KC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 12.32 | 12.36 | 12.13 | 12.33 | +1.48% | 739,200 |
| 2026-08-06 | 12.14 | 12.19 | 11.96 | 12.15 | -2.88% | 973,900 |
| 2026-08-05 | 12.91 | 13.05 | 12.43 | 12.51 | -4.36% | 2,455,600 |
| 2026-08-04 | 12.80 | 13.14 | 12.64 | 13.08 | +9.92% | 3,528,600 |
| 2026-08-03 | 11.55 | 12.40 | 11.51 | 11.90 | +6.73% | 4,040,600 |
| 2026-07-31 | 11.07 | 11.20 | 10.79 | 11.15 | +9.96% | 2,401,500 |
| 2026-07-30 | 9.82 | 10.16 | 9.71 | 10.14 | +2.42% | 1,002,400 |
| 2026-07-29 | 10.19 | 10.33 | 9.88 | 9.90 | -2.08% | 1,264,300 |
| 2026-07-28 | 9.76 | 10.15 | 9.75 | 10.11 | +1.81% | 1,150,600 |
| 2026-07-27 | 10.01 | 10.02 | 9.74 | 9.93 | +4.86% | 896,200 |
| 2026-07-24 | 9.65 | 9.69 | 9.43 | 9.47 | -2.27% | 933,400 |
| 2026-07-23 | 9.86 | 9.96 | 9.59 | 9.69 | -0.72% | 870,300 |
| 2026-07-22 | 9.97 | 9.97 | 9.72 | 9.76 | -2.89% | 586,700 |
| 2026-07-21 | 10.04 | 10.23 | 9.95 | 10.05 | +0.10% | 990,300 |
| 2026-07-20 | 9.94 | 10.27 | 9.94 | 10.04 | +5.24% | 867,900 |
| 2026-07-17 | 9.53 | 9.65 | 9.29 | 9.54 | -5.17% | 1,784,600 |
| 2026-07-16 | 10.53 | 10.53 | 10.03 | 10.06 | +0.30% | 1,992,800 |
| 2026-07-15 | 9.96 | 10.31 | 9.96 | 10.03 | +3.08% | 1,143,600 |
| 2026-07-14 | 9.81 | 10.20 | 9.69 | 9.73 | -6.35% | 2,121,436 |
| 2026-07-13 | 10.51 | 10.60 | 10.38 | 10.39 | -4.77% | 825,884 |
| 2026-07-10 | 10.94 | 11.16 | 10.89 | 10.91 | +4.20% | 1,496,100 |
| 2026-07-09 | 10.28 | 10.57 | 10.24 | 10.47 | -0.48% | 1,112,500 |
| 2026-07-08 | 10.41 | 10.68 | 10.21 | 10.52 | +11.44% | 4,720,800 |
| 2026-07-07 | 9.45 | 9.95 | 9.40 | 9.44 | +3.40% | 2,066,200 |
| 2026-07-06 | 9.11 | 9.27 | 9.09 | 9.13 | +0.33% | 604,200 |
| 2026-07-02 | 9.06 | 9.31 | 8.93 | 9.10 | -0.87% | 905,800 |
| 2026-07-01 | 8.92 | 9.39 | 8.92 | 9.18 | +1.44% | 1,082,900 |
| 2026-06-30 | 8.89 | 9.20 | 8.89 | 9.05 | +1.69% | 881,000 |
| 2026-06-29 | 8.95 | 9.03 | 8.74 | 8.90 | +3.73% | 1,013,200 |
| 2026-06-26 | 8.40 | 8.60 | 8.35 | 8.58 | -1.61% | 1,395,700 |
| 2026-06-25 | 8.79 | 8.80 | 8.52 | 8.72 | -5.63% | 1,854,100 |
| 2026-06-24 | 9.39 | 9.46 | 9.22 | 9.24 | -4.05% | 1,305,600 |
| 2026-06-23 | 9.55 | 9.84 | 9.54 | 9.63 | -1.53% | 1,392,500 |
| 2026-06-22 | 9.84 | 10.03 | 9.68 | 9.78 | -2.78% | 1,897,600 |
| 2026-06-18 | 10.08 | 10.18 | 9.81 | 10.06 | -3.36% | 2,416,700 |
| 2026-06-17 | 10.53 | 10.83 | 10.40 | 10.41 | -3.16% | 1,265,100 |
| 2026-06-16 | 10.66 | 10.83 | 10.44 | 10.75 | -5.20% | 1,934,700 |
| 2026-06-15 | 11.09 | 11.41 | 11.09 | 11.34 | +5.68% | 1,347,100 |
| 2026-06-12 | 10.92 | 11.10 | 10.71 | 10.73 | -1.38% | 1,120,300 |
| 2026-06-11 | 10.62 | 10.89 | 10.47 | 10.88 | -1.72% | 1,314,200 |
| 2026-06-10 | 11.20 | 11.44 | 11.05 | 11.07 | -3.15% | 843,300 |
| 2026-06-09 | 12.16 | 12.16 | 11.20 | 11.43 | +0.53% | 1,778,600 |
| 2026-06-08 | 11.45 | 11.55 | 11.28 | 11.37 | -2.74% | 1,316,800 |
| 2026-06-05 | 12.26 | 12.26 | 11.53 | 11.69 | -6.70% | 1,295,500 |
| 2026-06-04 | 12.46 | 12.66 | 12.45 | 12.53 | -1.65% | 734,100 |
| 2026-06-03 | 13.35 | 13.35 | 12.68 | 12.74 | -7.01% | 1,037,300 |
| 2026-06-02 | 13.71 | 14.11 | 13.66 | 13.70 | +2.78% | 2,477,500 |
| 2026-06-01 | 12.84 | 13.41 | 12.80 | 13.33 | +8.55% | 2,085,900 |
| 2026-05-29 | 12.25 | 12.51 | 12.06 | 12.28 | -2.69% | 2,431,500 |
| 2026-05-28 | 12.70 | 12.82 | 12.38 | 12.62 | -3.81% | 1,431,000 |
| 2026-05-27 | 13.01 | 13.49 | 13.01 | 13.12 | +0.69% | 1,778,700 |
| 2026-05-26 | 13.34 | 13.56 | 13.02 | 13.03 | -8.37% | 2,512,000 |
| 2026-05-22 | 13.30 | 14.35 | 13.28 | 14.22 | +4.33% | 2,016,200 |
| 2026-05-21 | 13.37 | 13.75 | 13.05 | 13.63 | -2.36% | 2,200,200 |
| 2026-05-20 | 14.23 | 14.25 | 13.77 | 13.96 | -4.32% | 1,250,000 |
| 2026-05-19 | 14.61 | 14.76 | 14.41 | 14.59 | -1.88% | 688,100 |
| 2026-05-18 | 15.24 | 15.25 | 14.72 | 14.87 | -3.00% | 913,200 |
| 2026-05-15 | 15.55 | 15.70 | 15.30 | 15.33 | -9.50% | 1,703,300 |
| 2026-05-14 | 16.21 | 17.07 | 16.05 | 16.94 | -5.47% | 2,284,200 |
| 2026-05-13 | 15.63 | 18.52 | 15.63 | 17.92 | +17.05% | 4,399,500 |
| 2026-05-12 | 15.50 | 15.67 | 15.13 | 15.31 | -6.36% | 1,241,000 |
| 2026-05-11 | 16.10 | 16.61 | 16.05 | 16.35 | +2.96% | 1,053,600 |
| 2026-05-08 | 16.02 | 16.52 | 15.76 | 15.88 | -0.81% | 1,146,200 |
| 2026-05-07 | 16.00 | 16.22 | 15.80 | 16.01 | -3.73% | 1,461,000 |
| 2026-05-06 | 15.70 | 16.70 | 15.60 | 16.63 | +8.41% | 1,810,000 |
| 2026-05-05 | 15.26 | 15.69 | 15.19 | 15.34 | +0.85% | 754,200 |
| 2026-05-04 | 15.00 | 15.51 | 14.93 | 15.21 | +1.40% | 594,300 |
| 2026-05-01 | 15.14 | 15.20 | 14.92 | 15.00 | -0.46% | 448,900 |
| 2026-04-30 | 14.92 | 15.07 | 14.66 | 15.07 | +1.21% | 678,200 |
| 2026-04-29 | 15.03 | 15.05 | 14.84 | 14.89 | -3.37% | 679,800 |
| 2026-04-28 | 15.47 | 15.74 | 15.23 | 15.41 | -6.27% | 991,500 |
| 2026-04-27 | 16.28 | 16.47 | 15.84 | 16.44 | +0.55% | 1,603,000 |
| 2026-04-24 | 16.40 | 16.55 | 16.20 | 16.35 | -3.48% | 872,700 |
| 2026-04-23 | 16.94 | 17.25 | 16.62 | 16.94 | -1.63% | 1,022,600 |
| 2026-04-22 | 17.34 | 17.52 | 17.05 | 17.22 | -2.10% | 802,700 |
| 2026-04-21 | 18.04 | 18.04 | 17.53 | 17.59 | -3.19% | 1,412,800 |
| 2026-04-20 | 17.97 | 18.24 | 17.86 | 18.17 | -0.22% | 794,000 |
| 2026-04-17 | 17.74 | 18.38 | 17.49 | 18.21 | +5.69% | 2,080,900 |
| 2026-04-16 | 17.75 | 18.01 | 17.19 | 17.23 | +2.07% | 1,876,600 |
| 2026-04-15 | 16.67 | 16.93 | 16.32 | 16.88 | -1.46% | 1,171,900 |
| 2026-04-14 | 16.92 | 17.20 | 16.72 | 17.13 | +6.53% | 2,092,500 |
| 2026-04-13 | 15.79 | 16.30 | 15.52 | 16.08 | +6.42% | 1,567,200 |
| 2026-04-10 | 15.01 | 15.40 | 15.01 | 15.11 | +1.89% | 943,400 |
| 2026-04-09 | 15.00 | 15.10 | 14.65 | 14.83 | +1.37% | 1,031,700 |
| 2026-04-08 | 14.99 | 15.15 | 14.53 | 14.63 | +7.81% | 1,487,400 |
| 2026-04-07 | 13.42 | 13.60 | 13.25 | 13.57 | +0.00% | 513,000 |
| 2026-04-06 | 13.68 | 13.85 | 13.46 | 13.57 | -0.95% | 366,300 |
| 2026-04-02 | 13.47 | 13.97 | 13.31 | 13.70 | -1.44% | 674,300 |
| 2026-04-01 | 13.97 | 14.26 | 13.81 | 13.90 | +4.04% | 1,070,000 |
| 2026-03-31 | 13.41 | 13.52 | 12.73 | 13.36 | -0.60% | 1,976,900 |
| 2026-03-30 | 13.86 | 13.88 | 13.32 | 13.44 | -1.10% | 1,158,200 |
| 2026-03-27 | 14.38 | 14.38 | 13.50 | 13.59 | -5.63% | 1,844,300 |
| 2026-03-26 | 14.52 | 15.29 | 14.28 | 14.40 | -2.70% | 1,336,500 |
| 2026-03-25 | 14.33 | 14.88 | 13.99 | 14.80 | +6.71% | 1,653,000 |
| 2026-03-24 | 13.53 | 14.01 | 13.53 | 13.87 | +1.24% | 1,074,500 |
| 2026-03-23 | 13.60 | 13.78 | 13.43 | 13.70 | +3.24% | 1,465,200 |
| 2026-03-20 | 13.85 | 13.85 | 12.94 | 13.27 | -9.11% | 2,090,200 |
| 2026-03-19 | 13.98 | 14.83 | 13.88 | 14.60 | -1.22% | 2,262,100 |
| 2026-03-18 | 15.18 | 15.41 | 14.58 | 14.78 | +12.65% | 4,751,300 |
| 2026-03-17 | 13.07 | 13.22 | 12.93 | 13.12 | -4.37% | 575,400 |
| 2026-03-16 | 13.80 | 13.94 | 13.63 | 13.72 | +1.33% | 665,800 |
| 2026-03-13 | 13.68 | 14.14 | 13.49 | 13.54 | +0.00% | 833,300 |
| 2026-03-12 | 13.49 | 13.83 | 13.25 | 13.54 | +0.07% | 848,200 |
| 2026-03-11 | 13.87 | 13.87 | 13.33 | 13.53 | -3.97% | 1,180,700 |
| 2026-03-10 | 13.82 | 14.84 | 13.75 | 14.09 | -1.26% | 3,306,602 |
| 2026-03-09 | 13.80 | 14.42 | 13.57 | 14.27 | +19.02% | 4,477,416 |
| 2026-03-06 | 11.80 | 12.25 | 11.62 | 11.99 | +2.04% | 1,887,400 |
| 2026-03-05 | 11.78 | 11.98 | 11.56 | 11.75 | -3.13% | 1,258,600 |
| 2026-03-04 | 11.90 | 12.17 | 11.70 | 12.13 | +3.01% | 1,163,100 |
| 2026-03-03 | 11.97 | 11.97 | 11.15 | 11.78 | -8.15% | 2,273,600 |
| 2026-03-02 | 12.84 | 12.99 | 12.60 | 12.82 | -4.90% | 968,600 |
| 2026-02-27 | 13.50 | 13.61 | 13.26 | 13.48 | +6.98% | 1,619,000 |
| 2026-02-26 | 12.63 | 12.79 | 12.36 | 12.60 | -2.70% | 863,000 |
| 2026-02-25 | 13.06 | 13.06 | 12.59 | 12.95 | -1.60% | 1,279,300 |
| 2026-02-24 | 12.87 | 13.22 | 12.53 | 13.16 | +4.53% | 2,599,200 |
| 2026-02-23 | 13.66 | 13.67 | 12.52 | 12.59 | -8.97% | 2,039,200 |
| 2026-02-20 | 13.60 | 14.00 | 13.54 | 13.83 | +0.58% | 877,000 |
| 2026-02-19 | 13.60 | 13.78 | 13.46 | 13.75 | +0.88% | 889,000 |
| 2026-02-18 | 14.05 | 14.21 | 13.57 | 13.63 | -3.54% | 987,400 |
| 2026-02-17 | 14.29 | 14.40 | 13.98 | 14.13 | -2.42% | 675,600 |
| 2026-02-13 | 14.22 | 14.70 | 14.22 | 14.48 | -2.36% | 1,238,400 |
| 2026-02-12 | 15.04 | 15.42 | 14.74 | 14.83 | +2.77% | 3,710,500 |
| 2026-02-11 | 14.42 | 14.84 | 14.18 | 14.43 | +9.98% | 3,600,100 |
| 2026-02-10 | 13.20 | 13.31 | 12.75 | 13.12 | -2.24% | 1,207,500 |
| 2026-02-09 | 13.33 | 13.47 | 13.13 | 13.42 | +3.79% | 1,047,800 |
| 2026-02-06 | 12.43 | 12.99 | 12.43 | 12.93 | +5.68% | 1,158,500 |
| 2026-02-05 | 12.33 | 12.44 | 11.97 | 12.23 | +0.95% | 1,401,400 |
| 2026-02-04 | 12.70 | 12.70 | 11.80 | 12.12 | -7.69% | 1,307,100 |
| 2026-02-03 | 13.43 | 13.51 | 12.79 | 13.13 | -3.67% | 950,200 |
| 2026-02-02 | 13.36 | 13.85 | 13.36 | 13.63 | +3.18% | 1,186,300 |
| 2026-01-30 | 13.80 | 13.90 | 13.11 | 13.21 | -7.04% | 1,303,300 |
| 2026-01-29 | 14.72 | 14.84 | 13.79 | 14.21 | -3.99% | 1,596,900 |
| 2026-01-28 | 14.61 | 14.90 | 14.40 | 14.80 | +2.00% | 1,165,900 |
| 2026-01-27 | 14.65 | 15.12 | 14.40 | 14.51 | +8.77% | 3,705,300 |
| 2026-01-26 | 12.99 | 13.35 | 12.82 | 13.34 | +8.10% | 1,908,500 |
| 2026-01-23 | 12.56 | 12.64 | 12.34 | 12.34 | +3.26% | 1,091,800 |
| 2026-01-22 | 11.99 | 12.18 | 11.92 | 11.95 | +0.67% | 466,500 |
| 2026-01-21 | 11.69 | 11.96 | 11.60 | 11.87 | +4.67% | 701,400 |
| 2026-01-20 | 11.51 | 11.70 | 11.27 | 11.34 | -4.71% | 1,070,300 |
| 2026-01-16 | 12.21 | 12.28 | 11.76 | 11.90 | -3.72% | 1,237,400 |
| 2026-01-15 | 12.64 | 12.66 | 12.03 | 12.36 | -4.70% | 1,007,900 |
| 2026-01-14 | 12.80 | 13.18 | 12.75 | 12.97 | +1.09% | 1,135,600 |
| 2026-01-13 | 12.98 | 13.12 | 12.73 | 12.83 | -4.25% | 1,450,000 |
| 2026-01-12 | 12.75 | 13.66 | 12.65 | 13.40 | +21.60% | 4,991,800 |
| 2026-01-09 | 11.17 | 11.41 | 11.02 | 11.02 | +0.36% | 649,000 |
| 2026-01-08 | 10.72 | 11.05 | 10.59 | 10.98 | +3.29% | 929,600 |
| 2026-01-07 | 10.87 | 10.87 | 10.62 | 10.63 | -2.74% | 542,500 |
| 2026-01-06 | 11.15 | 11.22 | 10.90 | 10.93 | -1.71% | 677,700 |
| 2026-01-05 | 10.90 | 11.22 | 10.61 | 11.12 | +1.74% | 1,311,100 |
| 2026-01-02 | 10.83 | 11.03 | 10.75 | 10.93 | +5.71% | 1,030,900 |
| 2025-12-31 | 10.56 | 10.56 | 10.29 | 10.34 | -1.05% | 1,356,500 |
| 2025-12-30 | 10.55 | 10.60 | 10.44 | 10.45 | -0.95% | 646,900 |
| 2025-12-29 | 10.60 | 10.70 | 10.44 | 10.55 | -1.68% | 998,200 |
| 2025-12-26 | 10.67 | 10.78 | 10.57 | 10.73 | +0.56% | 382,100 |
| 2025-12-24 | 10.81 | 10.86 | 10.56 | 10.67 | -1.30% | 602,300 |
| 2025-12-23 | 11.10 | 11.12 | 10.80 | 10.81 | -2.96% | 786,000 |
| 2025-12-22 | 11.45 | 11.49 | 11.13 | 11.14 | -1.50% | 711,900 |
| 2025-12-19 | 11.01 | 11.35 | 10.99 | 11.31 | +3.67% | 924,200 |
| 2025-12-18 | 11.14 | 11.19 | 10.88 | 10.91 | -0.18% | 616,000 |
| 2025-12-17 | 11.13 | 11.32 | 10.88 | 10.93 | -1.26% | 824,700 |
| 2025-12-16 | 11.06 | 11.22 | 10.91 | 11.07 | +2.12% | 1,129,900 |
| 2025-12-15 | 11.25 | 11.25 | 10.80 | 10.84 | -4.16% | 1,335,900 |
| 2025-12-12 | 11.62 | 11.77 | 11.28 | 11.31 | +0.98% | 1,139,400 |
| 2025-12-11 | 11.49 | 11.58 | 11.14 | 11.20 | -5.25% | 1,683,100 |
| 2025-12-10 | 11.85 | 12.07 | 11.60 | 11.82 | +0.08% | 982,200 |
| 2025-12-09 | 11.98 | 12.02 | 11.62 | 11.81 | -0.84% | 974,600 |
| 2025-12-08 | 11.93 | 12.06 | 11.65 | 11.91 | +0.42% | 769,000 |
| 2025-12-05 | 12.01 | 12.01 | 11.77 | 11.86 | +0.08% | 764,500 |
| 2025-12-04 | 11.66 | 11.91 | 11.62 | 11.85 | +3.13% | 1,071,900 |
| 2025-12-03 | 11.37 | 11.61 | 11.20 | 11.49 | -0.69% | 1,396,300 |
| 2025-12-02 | 11.71 | 11.86 | 11.49 | 11.57 | -2.20% | 1,549,800 |
| 2025-12-01 | 12.00 | 12.02 | 11.60 | 11.83 | -4.29% | 1,704,400 |
| 2025-11-28 | 12.47 | 12.58 | 12.27 | 12.36 | -0.72% | 758,700 |
| 2025-11-26 | 12.88 | 12.93 | 12.29 | 12.45 | -4.01% | 1,738,200 |
| 2025-11-25 | 12.38 | 12.97 | 12.28 | 12.97 | +4.77% | 1,961,200 |
| 2025-11-24 | 12.47 | 12.75 | 12.29 | 12.38 | +2.57% | 1,797,100 |
| 2025-11-21 | 12.18 | 12.39 | 11.48 | 12.07 | -0.25% | 3,485,900 |
| 2025-11-20 | 12.29 | 12.75 | 12.07 | 12.10 | -2.26% | 2,420,100 |
| 2025-11-19 | 11.81 | 12.71 | 11.38 | 12.38 | -0.56% | 3,631,400 |
| 2025-11-18 | 11.90 | 13.04 | 11.81 | 12.45 | +2.05% | 2,613,900 |
| 2025-11-17 | 11.03 | 12.87 | 11.02 | 12.20 | +8.93% | 2,913,800 |
| 2025-11-14 | 10.96 | 11.60 | 10.95 | 11.20 | +0.45% | 1,612,200 |
| 2025-11-13 | 11.64 | 11.64 | 11.09 | 11.15 | -3.46% | 1,695,800 |
| 2025-11-12 | 11.61 | 11.63 | 11.42 | 11.55 | -0.35% | 979,700 |
| 2025-11-11 | 11.86 | 11.86 | 11.50 | 11.59 | -1.61% | 1,455,000 |
| 2025-11-10 | 11.90 | 11.90 | 11.66 | 11.78 | +1.38% | 886,200 |
| 2025-11-07 | 11.42 | 11.65 | 11.21 | 11.62 | -0.94% | 1,094,300 |
| 2025-11-06 | 12.01 | 12.09 | 11.71 | 11.73 | -3.14% | 1,110,400 |
| 2025-11-05 | 12.10 | 12.18 | 11.90 | 12.11 | +0.83% | 882,400 |
| 2025-11-04 | 12.18 | 12.45 | 11.94 | 12.01 | -4.76% | 1,182,300 |
| 2025-11-03 | 12.76 | 12.77 | 12.52 | 12.61 | +0.08% | 895,300 |
| 2025-10-31 | 12.68 | 12.73 | 12.55 | 12.60 | -0.08% | 739,500 |
| 2025-10-30 | 12.98 | 13.05 | 12.53 | 12.61 | -4.83% | 1,202,400 |
| 2025-10-29 | 13.45 | 13.93 | 13.18 | 13.25 | -0.45% | 1,396,100 |
| 2025-10-28 | 13.12 | 13.41 | 13.12 | 13.31 | -0.60% | 935,700 |
| 2025-10-27 | 13.26 | 13.40 | 13.07 | 13.39 | +4.04% | 1,407,800 |
| 2025-10-24 | 12.85 | 12.95 | 12.74 | 12.87 | +2.06% | 938,600 |
| 2025-10-23 | 12.50 | 12.79 | 12.36 | 12.61 | +2.77% | 1,069,300 |
| 2025-10-22 | 12.62 | 12.82 | 12.02 | 12.27 | -4.51% | 1,631,700 |
| 2025-10-21 | 12.70 | 13.00 | 12.62 | 12.85 | -0.54% | 1,463,100 |
| 2025-10-20 | 12.60 | 13.05 | 12.53 | 12.92 | +4.28% | 1,136,700 |
| 2025-10-17 | 12.40 | 12.51 | 12.12 | 12.39 | -4.40% | 1,932,100 |
| 2025-10-16 | 13.00 | 13.14 | 12.89 | 12.96 | -2.04% | 1,437,700 |
| 2025-10-15 | 13.35 | 13.49 | 13.08 | 13.23 | +2.56% | 2,350,900 |
| 2025-10-14 | 12.72 | 13.21 | 12.63 | 12.90 | -3.95% | 2,323,500 |
| 2025-10-13 | 13.53 | 13.54 | 13.06 | 13.43 | +6.33% | 1,776,700 |
| 2025-10-10 | 13.62 | 13.70 | 12.40 | 12.63 | -10.84% | 4,755,200 |
| 2025-10-09 | 14.27 | 14.29 | 13.96 | 14.16 | -2.24% | 1,589,900 |
| 2025-10-08 | 14.58 | 14.62 | 14.29 | 14.49 | -1.63% | 1,485,600 |
| 2025-10-07 | 15.40 | 15.48 | 14.62 | 14.73 | -3.85% | 1,453,600 |
| 2025-10-06 | 15.24 | 15.59 | 15.03 | 15.32 | +0.39% | 763,000 |
| 2025-10-03 | 15.48 | 15.58 | 15.13 | 15.26 | -2.24% | 1,071,600 |
| 2025-10-02 | 15.60 | 15.86 | 15.29 | 15.61 | +3.45% | 1,709,500 |
| 2025-10-01 | 14.96 | 15.22 | 14.72 | 15.09 | +1.14% | 1,837,300 |
| 2025-09-30 | 15.42 | 15.50 | 14.78 | 14.92 | -2.10% | 2,686,500 |
| 2025-09-29 | 15.69 | 15.73 | 15.13 | 15.24 | -2.56% | 2,987,100 |
| 2025-09-26 | 16.36 | 16.36 | 15.35 | 15.64 | -10.48% | 4,424,100 |
| 2025-09-25 | 16.80 | 17.79 | 16.41 | 17.47 | +6.07% | 3,591,200 |
| 2025-09-24 | 16.74 | 16.99 | 16.21 | 16.47 | +2.55% | 4,780,200 |
| 2025-09-23 | 16.09 | 16.48 | 15.98 | 16.06 | -4.23% | 4,406,000 |
| 2025-09-22 | 16.57 | 17.13 | 16.55 | 16.77 | +1.57% | 1,495,900 |
| 2025-09-19 | 16.72 | 16.77 | 16.43 | 16.51 | +0.06% | 1,132,200 |
| 2025-09-18 | 16.67 | 16.70 | 16.33 | 16.50 | -2.48% | 1,266,200 |
| 2025-09-17 | 17.18 | 17.39 | 16.54 | 16.92 | +5.35% | 2,860,700 |
| 2025-09-16 | 15.80 | 16.19 | 15.35 | 16.06 | -1.71% | 1,981,800 |
| 2025-09-15 | 16.85 | 16.89 | 16.12 | 16.34 | +0.37% | 1,124,800 |
| 2025-09-12 | 16.49 | 16.58 | 15.82 | 16.28 | -2.92% | 1,845,800 |
| 2025-09-11 | 16.77 | 16.95 | 16.30 | 16.77 | +5.60% | 3,106,900 |
| 2025-09-10 | 15.76 | 16.53 | 15.68 | 15.88 | -1.85% | 4,648,100 |
| 2025-09-09 | 14.58 | 16.55 | 14.43 | 16.18 | +14.59% | 8,080,300 |
| 2025-09-08 | 13.97 | 14.14 | 13.84 | 14.12 | +2.17% | 798,300 |
| 2025-09-05 | 13.99 | 14.04 | 13.67 | 13.82 | +2.98% | 936,200 |
| 2025-09-04 | 13.22 | 13.48 | 13.18 | 13.42 | -2.75% | 1,084,000 |
| 2025-09-03 | 13.60 | 13.88 | 13.54 | 13.80 | -0.72% | 778,700 |
| 2025-09-02 | 13.92 | 13.93 | 13.47 | 13.90 | -5.89% | 2,871,100 |
| 2025-08-29 | 15.07 | 15.09 | 14.57 | 14.77 | -1.99% | 1,482,000 |
| 2025-08-28 | 14.81 | 15.18 | 14.69 | 15.07 | +6.73% | 2,216,900 |
| 2025-08-27 | 14.24 | 14.40 | 14.05 | 14.12 | -2.35% | 1,309,500 |
| 2025-08-26 | 14.24 | 15.18 | 14.24 | 14.46 | +0.91% | 1,650,100 |
| 2025-08-25 | 14.86 | 14.94 | 14.33 | 14.33 | -3.31% | 1,484,900 |
| 2025-08-22 | 13.89 | 14.98 | 13.84 | 14.82 | +9.21% | 3,380,000 |
| 2025-08-21 | 13.56 | 13.91 | 13.27 | 13.57 | -1.67% | 1,490,400 |
| 2025-08-20 | 13.62 | 14.11 | 12.70 | 13.80 | +1.32% | 3,060,700 |
| 2025-08-19 | 14.07 | 14.13 | 13.41 | 13.62 | -4.82% | 2,467,800 |
| 2025-08-18 | 14.37 | 14.71 | 14.19 | 14.31 | +5.38% | 1,929,600 |
| 2025-08-15 | 13.60 | 13.71 | 13.35 | 13.58 | +2.41% | 1,100,500 |
| 2025-08-14 | 13.40 | 13.53 | 13.12 | 13.26 | -4.12% | 1,543,600 |
| 2025-08-13 | 13.90 | 14.09 | 13.70 | 13.83 | +3.36% | 1,209,500 |
| 2025-08-12 | 13.50 | 13.52 | 12.90 | 13.38 | -0.22% | 1,379,800 |
| 2025-08-11 | 13.66 | 13.77 | 13.29 | 13.41 | -1.03% | 917,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+68.05%). Worst month: May (-19.09%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kingsoft Cloud Holdings Ltd's (KC) latest close?
12.33 on 2026-08-07, from the Closelook data lake's daily price record.
What is KC's 52-week high and low?
18.52 high and 8.35 low over the trailing 52 weeks, as of 2026-08-07.
What is Kingsoft Cloud Holdings Ltd's strongest and weakest month historically?
Historically, KC's strongest calendar month has been Nov (average +68.05%) and its weakest May (average -19.09%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.